日置電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,320 | 4,375 | 4,000 | 4,030 | -150 | -3.6% | 49,000 |
| 2018/12/07 | 4,260 | 4,265 | 4,160 | 4,180 | -10 | -0.2% | 22,700 |
| 2018/12/06 | 4,320 | 4,395 | 4,165 | 4,190 | -150 | -3.5% | 27,700 |
| 2018/12/05 | 4,225 | 4,375 | 4,225 | 4,340 | +80 | +1.9% | 25,200 |
| 2018/12/04 | 4,370 | 4,370 | 4,210 | 4,260 | -130 | -3% | 34,700 |
| 2018/12/03 | 4,295 | 4,390 | 4,270 | 4,390 | +150 | +3.5% | 25,000 |
| 2018/11/30 | 4,260 | 4,330 | 4,180 | 4,240 | -20 | -0.5% | 34,500 |
| 2018/11/29 | 4,185 | 4,330 | 4,185 | 4,260 | +145 | +3.5% | 27,500 |
| 2018/11/28 | 4,105 | 4,120 | 4,035 | 4,115 | +10 | +0.2% | 21,200 |
| 2018/11/27 | 4,335 | 4,335 | 4,100 | 4,105 | -135 | -3.2% | 23,500 |
| 2018/11/26 | 4,125 | 4,530 | 4,125 | 4,240 | +115 | +2.8% | 66,200 |
| 2018/11/22 | 4,115 | 4,200 | 4,080 | 4,125 | -5 | -0.1% | 20,300 |
| 2018/11/21 | 4,025 | 4,150 | 4,025 | 4,130 | +120 | +3% | 29,400 |
| 2018/11/20 | 4,035 | 4,045 | 3,965 | 4,010 | -75 | -1.8% | 20,600 |
| 2018/11/19 | 3,950 | 4,135 | 3,935 | 4,085 | +155 | +3.9% | 25,600 |
| 2018/11/16 | 4,000 | 4,115 | 3,905 | 3,930 | -65 | -1.6% | 34,000 |
| 2018/11/15 | 3,935 | 4,040 | 3,860 | 3,995 | +15 | +0.4% | 14,800 |
| 2018/11/14 | 4,015 | 4,125 | 3,980 | 3,980 | +20 | +0.5% | 46,700 |
| 2018/11/13 | 4,125 | 4,135 | 3,905 | 3,960 | -290 | -6.8% | 59,800 |
| 2018/11/12 | 4,295 | 4,355 | 4,210 | 4,250 | -90 | -2.1% | 35,600 |
| 2018/11/09 | 4,365 | 4,455 | 4,275 | 4,340 | -20 | -0.5% | 42,500 |
| 2018/11/08 | 4,370 | 4,415 | 4,320 | 4,360 | +130 | +3.1% | 35,600 |
| 2018/11/07 | 4,170 | 4,345 | 4,080 | 4,230 | +60 | +1.4% | 39,700 |
| 2018/11/06 | 4,175 | 4,205 | 4,140 | 4,170 | -50 | -1.2% | 20,700 |
| 2018/11/05 | 4,045 | 4,280 | 4,035 | 4,220 | +185 | +4.6% | 65,500 |
| 2018/11/02 | 3,980 | 4,085 | 3,965 | 4,035 | +45 | +1.1% | 50,300 |
| 2018/11/01 | 3,980 | 4,065 | 3,920 | 3,990 | -10 | -0.3% | 28,600 |
| 2018/10/31 | 3,880 | 4,010 | 3,880 | 4,000 | +150 | +3.9% | 31,200 |
| 2018/10/30 | 3,740 | 3,875 | 3,735 | 3,850 | +55 | +1.4% | 53,400 |
| 2018/10/29 | 3,815 | 3,940 | 3,785 | 3,795 | -90 | -2.3% | 52,900 |
| 2018/10/26 | 3,935 | 4,030 | 3,840 | 3,885 | +20 | +0.5% | 67,500 |
| 2018/10/25 | 3,910 | 3,910 | 3,745 | 3,865 | -205 | -5% | 61,000 |
| 2018/10/24 | 4,080 | 4,150 | 4,050 | 4,070 | -30 | -0.7% | 43,200 |
| 2018/10/23 | 4,055 | 4,205 | 4,040 | 4,100 | -45 | -1.1% | 52,900 |
| 2018/10/22 | 4,100 | 4,275 | 4,065 | 4,145 | +80 | +2% | 97,700 |
| 2018/10/19 | 4,065 | 4,250 | 3,955 | 4,065 | +60 | +1.5% | 113,500 |
| 2018/10/18 | 3,905 | 4,050 | 3,865 | 4,005 | +115 | +3% | 74,900 |
| 2018/10/17 | 3,745 | 3,900 | 3,705 | 3,890 | +190 | +5.1% | 61,000 |
| 2018/10/16 | 3,415 | 3,755 | 3,415 | 3,700 | +425 | +13% | 132,900 |
| 2018/10/15 | 3,270 | 3,350 | 3,250 | 3,275 | +20 | +0.6% | 51,200 |
| 2018/10/12 | 3,190 | 3,290 | 3,185 | 3,255 | +60 | +1.9% | 36,000 |
| 2018/10/11 | 3,250 | 3,285 | 3,190 | 3,195 | -190 | -5.6% | 52,400 |
| 2018/10/10 | 3,410 | 3,415 | 3,320 | 3,385 | +20 | +0.6% | 27,600 |
| 2018/10/09 | 3,550 | 3,550 | 3,345 | 3,365 | -215 | -6% | 47,200 |
| 2018/10/05 | 3,610 | 3,655 | 3,575 | 3,580 | -95 | -2.6% | 26,700 |
| 2018/10/04 | 3,650 | 3,680 | 3,600 | 3,675 | +80 | +2.2% | 24,600 |
| 2018/10/03 | 3,790 | 3,790 | 3,595 | 3,595 | -125 | -3.4% | 33,700 |
| 2018/10/02 | 3,810 | 3,820 | 3,705 | 3,720 | -40 | -1.1% | 36,600 |
| 2018/10/01 | 3,715 | 3,800 | 3,710 | 3,760 | +50 | +1.3% | 24,300 |
| 2018/09/28 | 3,700 | 3,760 | 3,695 | 3,710 | +80 | +2.2% | 32,900 |
1651～
1700
件表示中 / 7038件
類似銘柄と比較する
現在ご覧いただいている「日置電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日置電 | 629,000円 | +5.5% | -5.0% | 3.18% | 14.58倍 | 2.10倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| ＯＢＡＲＡ－Ｇ | 436,000円 | +7.6% | -3.1% | 3.44% | 10.36倍 | 0.93倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日信号 | 123,700円 | +1.1% | +0.1% | 3.48% | 10.29倍 | 0.75倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| エスペック | 348,000円 | +1.1% | +11.0% | 3.30% | 12.28倍 | 1.34倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 精工技研 | 862,000円 | +10.1% | +4.1% | 0.87% | 33.39倍 | 2.74倍 |
|
光関連の通信部品や同部品の製造機器、自動車用部品が主柱。各種の精密金型や樹脂成形品も |
市場注目の銘柄
チャート関連のコラム
